Bridgent Historical Data

BRIDGENT Page 23
Download
Date Close Price change Market cap Trading volume
Dec 20, 3 PM $ 0.0000399
+0.25%
$ 399,200 $ 85,789
Dec 20, 2 PM $ 0.0000399
+1.53%
$ 398,600 $ 85,237
Dec 20, 1 PM $ 0.0000393
+1.21%
$ 392,800 $ 84,510
Dec 20, 12 PM $ 0.0000389
-0.99%
$ 388,800 $ 84,148
Dec 20, 11 AM $ 0.0000393
+1.13%
$ 392,600 $ 84,052
Dec 20, 10 AM $ 0.0000389
+0.67%
$ 388,900 $ 83,746
Dec 20, 9 AM $ 0.0000388
+0.16%
$ 387,600 $ 83,450
Dec 20, 8 AM $ 0.0000387
-1.15%
$ 387,000 $ 83,232
Dec 20, 7 AM $ 0.0000393
+0.90%
$ 392,600 $ 82,886
Dec 20, 6 AM $ 0.0000389
+0.86%
$ 389,000 $ 82,282
Dec 20, 5 AM $ 0.0000386
-0.05%
$ 386,400 $ 81,720
Dec 20, 4 AM $ 0.0000387
+2.32%
$ 387,300 $ 81,444
Dec 20, 3 AM $ 0.0000378
-0.79%
$ 378,500 $ 80,995
Dec 20, 2 AM $ 0.0000382
+0.26%
$ 382,000 $ 80,918
Dec 20, 1 AM $ 0.0000381
+1.41%
$ 380,800 $ 80,242
Dec 20, 12 AM $ 0.0000376
-0.69%
$ 376,400 $ 79,741
Dec 19, 11 PM $ 0.0000379
+3.30%
$ 379,100 $ 78,580
Dec 19, 10 PM $ 0.0000368
+0.08%
$ 367,700 $ 77,748
Dec 19, 9 PM $ 0.0000367
-0.03%
$ 367,400 $ 76,615
Dec 19, 8 PM $ 0.0000368
+0.88%
$ 368,000 $ 75,653
Dec 19, 7 PM $ 0.0000364
-0.05%
$ 364,200 $ 74,687
Dec 19, 6 PM $ 0.0000364
+2.42%
$ 363,900 $ 74,098
Dec 19, 5 PM $ 0.0000355
+2.04%
$ 354,900 $ 73,077
Dec 19, 4 PM $ 0.0000347
-0.60%
$ 347,100 $ 72,517
Dec 19, 3 PM $ 0.0000349
+0.17%
$ 350,300 $ 71,954
Dec 19, 2 PM $ 0.0000349
+0.72%
$ 348,100 $ 71,282
Dec 19, 1 PM $ 0.0000346
+1.35%
$ 345,900 $ 70,649
Dec 19, 12 PM $ 0.0000342
-0.23%
$ 341,700 $ 70,031
Dec 19, 11 AM $ 0.0000342
+1.27%
$ 341,100 $ 69,590
Dec 19, 10 AM $ 0.0000337
-1.43%
$ 337,500 $ 69,054
Dec 19, 9 AM $ 0.0000342
+0.44%
$ 342,300 $ 68,593
Dec 19, 8 AM $ 0.0000341
+1.01%
$ 340,800 $ 68,367
Dec 19, 7 AM $ 0.0000337
+1.32%
$ 337,400 $ 67,702
Dec 19, 6 AM $ 0.0000333
+1.06%
$ 332,800 $ 67,113
Dec 19, 5 AM $ 0.000033
-1.55%
$ 330,000 $ 66,537
Dec 19, 4 AM $ 0.0000335
+0.24%
$ 334,700 $ 65,559
Dec 19, 3 AM $ 0.0000333
+1.46%
$ 332,900 $ 64,793
Dec 19, 2 AM $ 0.0000327
+2.61%
$ 326,800 $ 64,115
Dec 19, 1 AM $ 0.0000318
-0.09%
$ 317,700 $ 63,779
Dec 19, 12 AM $ 0.0000318
+2.68%
$ 318,100 $ 63,374
Dec 18, 11 PM $ 0.0000309
+1.05%
$ 309,200 $ 63,116
Dec 18, 10 PM $ 0.0000306
+2.78%
$ 306,400 $ 63,047
Dec 18, 9 PM $ 0.0000298
-2.33%
$ 297,800 $ 62,520
Dec 18, 8 PM $ 0.0000305
+0.46%
$ 305,300 $ 62,796
Dec 18, 7 PM $ 0.0000303
-0.85%
$ 303,200 $ 62,734
Dec 18, 6 PM $ 0.0000306
-0.55%
$ 305,800 $ 62,545
Dec 18, 5 PM $ 0.0000307
+1.45%
$ 307,400 $ 62,092
Dec 18, 4 PM $ 0.0000304
+1.91%
$ 303,800 $ 61,644
Dec 18, 3 PM $ 0.0000298
+0.78%
$ 298,100 $ 61,600
Dec 18, 2 PM $ 0.0000296
+1.23%
$ 295,800 $ 61,527